Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 5.890 | 5.890 | 5.060 | 5.300 | 98,923 | -0.48(-8.30%) |
May 24, 2024 | 5.820 | 5.986 | 5.700 | 5.780 | 27,794 | -0.01(-0.17%) |
May 23, 2024 | 5.610 | 5.850 | 5.610 | 5.790 | 60,568 | +0.14(+2.48%) |
May 22, 2024 | 5.720 | 5.990 | 5.576 | 5.650 | 84,732 | -0.10(-1.74%) |
May 21, 2024 | 5.580 | 5.800 | 5.580 | 5.750 | 39,500 | +0.17(+3.05%) |
May 20, 2024 | 5.500 | 5.610 | 5.500 | 5.580 | 31,542 | +0.08(+1.45%) |
May 17, 2024 | 5.390 | 5.740 | 5.350 | 5.500 | 54,277 | +0.15(+2.80%) |
May 16, 2024 | 5.580 | 5.655 | 5.250 | 5.350 | 57,100 | -0.23(-4.12%) |
May 15, 2024 | 5.360 | 5.710 | 5.360 | 5.580 | 33,707 | +0.21(+3.91%) |
May 14, 2024 | 5.370 | 5.390 | 5.310 | 5.370 | 25,844 | +0.06(+1.13%) |
May 13, 2024 | 5.250 | 5.482 | 5.250 | 5.310 | 29,681 | +0.08(+1.53%) |
May 10, 2024 | 5.290 | 5.355 | 5.110 | 5.230 | 32,373 | -0.11(-2.06%) |
May 09, 2024 | 5.310 | 5.400 | 5.310 | 5.340 | 47,532 | -0.01(-0.19%) |
May 08, 2024 | 5.510 | 5.520 | 5.070 | 5.350 | 83,827 | -0.23(-4.12%) |
May 07, 2024 | 5.580 | 5.610 | 5.570 | 5.580 | 39,840 | +0.07(+1.27%) |
May 06, 2024 | 5.410 | 5.540 | 5.410 | 5.510 | 44,740 | +0.10(+1.85%) |
May 03, 2024 | 5.580 | 5.580 | 5.385 | 5.410 | 16,921 | -0.07(-1.28%) |
May 02, 2024 | 5.360 | 5.580 | 5.270 | 5.480 | 50,894 | +0.20(+3.79%) |
May 01, 2024 | 5.370 | 5.385 | 5.080 | 5.280 | 34,858 | -0.11(-2.04%) |
Apr 30, 2024 | 5.420 | 5.446 | 5.350 | 5.390 | 31,786 | -0.06(-1.10%) |
Apr 29, 2024 | 5.380 | 5.580 | 5.380 | 5.450 | 54,202 | +0.09(+1.68%) |
Apr 26, 2024 | 5.070 | 5.550 | 5.000 | 5.360 | 102,970 | +0.35(+6.99%) |
Apr 25, 2024 | 4.920 | 5.040 | 4.910 | 5.010 | 66,110 | +0.05(+1.01%) |
Apr 24, 2024 | 5.000 | 5.020 | 4.860 | 4.960 | 115,773 | -0.08(-1.59%) |
Apr 23, 2024 | 5.090 | 5.200 | 4.900 | 5.040 | 61,268 | -0.11(-2.14%) |
Apr 22, 2024 | 5.270 | 5.270 | 5.000 | 5.150 | 45,175 | -0.15(-2.83%) |
Apr 19, 2024 | 5.250 | 5.330 | 5.190 | 5.300 | 56,304 | +0.02(+0.38%) |
Apr 18, 2024 | 5.170 | 5.320 | 5.170 | 5.280 | 32,829 | +0.10(+1.93%) |
Apr 17, 2024 | 5.120 | 5.290 | 4.990 | 5.180 | 23,254 | +0.06(+1.17%) |
Apr 16, 2024 | 4.960 | 5.120 | 4.930 | 5.120 | 63,381 | +0.17(+3.43%) |
Apr 15, 2024 | 5.200 | 5.210 | 4.830 | 4.950 | 112,822 | -0.18(-3.51%) |
Apr 12, 2024 | 5.330 | 5.330 | 5.110 | 5.130 | 26,538 | -0.20(-3.75%) |
Apr 11, 2024 | 5.220 | 5.340 | 5.220 | 5.330 | 28,269 | +0.06(+1.14%) |
Apr 10, 2024 | 5.380 | 5.530 | 5.220 | 5.270 | 69,760 | -0.23(-4.18%) |
Apr 09, 2024 | 5.740 | 5.890 | 5.500 | 5.500 | 35,416 | -0.22(-3.85%) |
Apr 08, 2024 | 5.370 | 5.810 | 5.300 | 5.720 | 101,411 | +0.32(+5.93%) |
Apr 05, 2024 | 5.360 | 5.510 | 5.255 | 5.400 | 21,763 | -0.01(-0.18%) |
Apr 04, 2024 | 5.550 | 5.550 | 5.350 | 5.410 | 32,156 | -0.11(-1.99%) |
Apr 03, 2024 | 5.150 | 5.665 | 5.130 | 5.520 | 56,140 | +0.37(+7.18%) |
Apr 02, 2024 | 5.240 | 5.240 | 4.990 | 5.150 | 44,437 | -0.14(-2.65%) |
Apr 01, 2024 | 5.340 | 5.400 | 5.240 | 5.290 | 33,852 | -0.11(-2.04%) |
Mar 28, 2024 | 5.450 | 5.300 | 5.300 | 5.400 | 29,632 | -0.08(-1.46%) |
Mar 27, 2024 | 4.990 | 5.490 | 4.990 | 5.480 | 31,877 | +0.52(+10.48%) |
Mar 26, 2024 | 5.000 | 5.060 | 4.810 | 4.960 | 33,903 | +0.00(+0.00%) |
Mar 25, 2024 | 5.430 | 5.450 | 4.850 | 4.960 | 69,375 | -0.44(-8.15%) |
Mar 22, 2024 | 5.530 | 5.530 | 5.360 | 5.400 | 26,553 | -0.15(-2.70%) |
Mar 21, 2024 | 5.500 | 5.595 | 5.425 | 5.550 | 35,042 | +0.05(+0.91%) |
Mar 20, 2024 | 5.460 | 5.600 | 5.280 | 5.500 | 43,355 | +0.10(+1.85%) |
Mar 19, 2024 | 5.450 | 5.470 | 5.360 | 5.400 | 33,181 | -0.03(-0.55%) |
Mar 18, 2024 | 5.440 | 5.500 | 5.390 | 5.430 | 48,528 | +0.00(+0.00%) |
Mar 15, 2024 | 5.100 | 5.430 | 5.100 | 5.430 | 229,137 | +0.25(+4.83%) |
Mar 14, 2024 | 5.230 | 5.230 | 5.100 | 5.180 | 45,505 | -0.04(-0.77%) |
Mar 13, 2024 | 5.290 | 5.400 | 5.148 | 5.220 | 42,593 | -0.08(-1.51%) |
Mar 12, 2024 | 5.230 | 5.390 | 5.230 | 5.300 | 22,974 | +0.09(+1.73%) |
Mar 11, 2024 | 5.430 | 5.485 | 5.200 | 5.210 | 21,012 | -0.22(-4.05%) |
Mar 08, 2024 | 5.270 | 5.440 | 5.260 | 5.430 | 38,445 | +0.26(+5.03%) |
Mar 07, 2024 | 5.410 | 5.572 | 5.120 | 5.170 | 82,074 | -0.19(-3.54%) |
Mar 06, 2024 | 5.300 | 5.400 | 5.230 | 5.360 | 32,720 | +0.13(+2.49%) |
Mar 05, 2024 | 5.290 | 5.290 | 5.170 | 5.230 | 40,721 | -0.07(-1.32%) |
Mar 04, 2024 | 5.430 | 5.450 | 5.230 | 5.300 | 30,070 | -0.14(-2.57%) |
Mar 01, 2024 | 5.470 | 5.550 | 5.390 | 5.440 | 40,886 | -0.11(-1.98%) |
Feb 29, 2024 | 5.670 | 5.780 | 5.520 | 5.550 | 47,525 | -0.02(-0.36%) |
Feb 28, 2024 | 5.590 | 5.679 | 5.560 | 5.570 | 15,581 | -0.11(-1.94%) |
Feb 27, 2024 | 5.790 | 5.890 | 5.660 | 5.680 | 20,529 | -0.11(-1.90%) |
Feb 26, 2024 | 5.740 | 6.000 | 5.700 | 5.790 | 35,298 | +0.04(+0.70%) |
Feb 23, 2024 | 5.570 | 5.835 | 5.564 | 5.750 | 24,155 | +0.12(+2.13%) |
Feb 22, 2024 | 5.840 | 5.930 | 5.560 | 5.630 | 48,425 | -0.20(-3.43%) |
Feb 21, 2024 | 5.890 | 5.890 | 5.770 | 5.830 | 29,308 | -0.01(-0.17%) |
Feb 20, 2024 | 6.010 | 6.080 | 5.820 | 5.840 | 40,444 | -0.21(-3.47%) |
Feb 16, 2024 | 6.200 | 6.200 | 6.030 | 6.050 | 49,202 | -0.13(-2.10%) |
Feb 15, 2024 | 6.340 | 6.370 | 6.080 | 6.180 | 55,808 | -0.24(-3.74%) |
Feb 14, 2024 | 6.320 | 6.500 | 6.150 | 6.420 | 32,257 | +0.21(+3.38%) |
Feb 13, 2024 | 6.500 | 6.610 | 5.964 | 6.210 | 59,928 | -0.43(-6.48%) |
Feb 12, 2024 | 6.380 | 6.895 | 6.341 | 6.640 | 57,617 | +0.26(+4.08%) |
Feb 09, 2024 | 6.360 | 6.505 | 6.360 | 6.380 | 27,109 | -0.01(-0.16%) |
Feb 08, 2024 | 6.320 | 6.430 | 6.208 | 6.390 | 30,307 | +0.06(+0.95%) |
Feb 07, 2024 | 6.290 | 6.370 | 6.290 | 6.330 | 26,707 | +0.01(+0.16%) |
Feb 06, 2024 | 6.100 | 6.370 | 6.100 | 6.320 | 55,427 | +0.21(+3.44%) |
Feb 05, 2024 | 6.250 | 6.250 | 6.060 | 6.110 | 41,517 | -0.12(-1.93%) |
Feb 02, 2024 | 5.860 | 6.260 | 5.860 | 6.230 | 38,739 | +0.35(+5.95%) |
Feb 01, 2024 | 6.220 | 6.338 | 5.810 | 5.880 | 48,009 | -0.32(-5.16%) |
Jan 31, 2024 | 6.710 | 6.814 | 6.150 | 6.200 | 45,522 | -0.47(-7.05%) |
Jan 30, 2024 | 6.700 | 6.760 | 6.660 | 6.670 | 15,097 | -0.05(-0.74%) |
Jan 29, 2024 | 6.630 | 6.750 | 6.560 | 6.720 | 24,774 | +0.10(+1.51%) |
Jan 26, 2024 | 6.630 | 6.650 | 6.537 | 6.620 | 23,758 | +0.05(+0.76%) |
Jan 25, 2024 | 6.870 | 6.870 | 6.550 | 6.570 | 36,733 | -0.22(-3.24%) |
Jan 24, 2024 | 7.030 | 7.030 | 6.710 | 6.790 | 38,717 | -0.19(-2.72%) |
Jan 23, 2024 | 7.000 | 7.080 | 6.866 | 6.980 | 27,597 | +0.08(+1.16%) |
Jan 22, 2024 | 6.760 | 6.980 | 6.672 | 6.900 | 38,425 | +0.13(+1.92%) |
Jan 19, 2024 | 6.700 | 6.800 | 6.582 | 6.770 | 43,979 | +0.04(+0.59%) |
Jan 18, 2024 | 6.640 | 6.820 | 6.530 | 6.730 | 59,706 | +0.05(+0.75%) |
Jan 17, 2024 | 6.720 | 6.720 | 6.470 | 6.680 | 39,927 | -0.17(-2.48%) |
Jan 16, 2024 | 6.980 | 6.990 | 6.680 | 6.850 | 41,394 | -0.20(-2.84%) |
Jan 12, 2024 | 7.130 | 7.140 | 6.960 | 7.050 | 40,099 | +0.04(+0.57%) |
Jan 11, 2024 | 7.170 | 7.170 | 6.835 | 7.010 | 53,307 | -0.08(-1.13%) |
Jan 10, 2024 | 7.140 | 7.140 | 6.910 | 7.090 | 43,574 | -0.07(-0.98%) |
Jan 09, 2024 | 7.150 | 7.190 | 7.050 | 7.160 | 46,859 | -0.14(-1.92%) |
Jan 08, 2024 | 7.270 | 7.300 | 7.190 | 7.300 | 36,581 | +0.02(+0.27%) |
Jan 05, 2024 | 7.330 | 7.370 | 7.150 | 7.280 | 52,436 | -0.10(-1.36%) |
Jan 04, 2024 | 7.370 | 7.490 | 7.245 | 7.380 | 86,699 | +0.08(+1.10%) |
Jan 03, 2024 | 7.310 | 7.390 | 7.150 | 7.300 | 60,167 | +0.00(+0.00%) |
Jan 02, 2024 | 7.240 | 7.480 | 7.210 | 7.300 | 26,918 | -0.02(-0.27%) |
Dec 29, 2023 | 7.380 | 7.490 | 7.250 | 7.320 | 35,886 | -0.11(-1.48%) |
Dec 28, 2023 | 7.450 | 7.540 | 7.400 | 7.430 | 44,359 | +0.02(+0.27%) |
Dec 27, 2023 | 7.130 | 7.500 | 7.040 | 7.410 | 70,933 | +0.29(+4.07%) |
Dec 26, 2023 | 7.400 | 7.520 | 6.977 | 7.120 | 122,345 | -0.24(-3.26%) |
Dec 22, 2023 | 7.470 | 7.570 | 7.220 | 7.360 | 65,132 | -0.02(-0.27%) |
Dec 21, 2023 | 7.180 | 7.520 | 7.000 | 7.380 | 109,317 | +0.28(+3.94%) |
Dec 20, 2023 | 7.290 | 7.470 | 6.980 | 7.100 | 96,619 | -0.17(-2.34%) |
Dec 19, 2023 | 7.200 | 7.290 | 7.030 | 7.270 | 48,372 | +0.09(+1.25%) |
Dec 18, 2023 | 7.090 | 7.278 | 6.940 | 7.180 | 72,450 | +0.15(+2.13%) |
Dec 15, 2023 | 6.920 | 7.195 | 6.910 | 7.030 | 165,266 | +0.13(+1.88%) |
Dec 14, 2023 | 7.510 | 7.560 | 6.870 | 6.900 | 111,604 | -0.43(-5.87%) |
Dec 13, 2023 | 6.970 | 7.370 | 6.925 | 7.330 | 140,769 | +0.37(+5.32%) |
Dec 12, 2023 | 6.970 | 7.100 | 6.890 | 6.960 | 36,800 | +0.02(+0.29%) |
Dec 11, 2023 | 6.940 | 7.032 | 6.830 | 6.940 | 51,535 | +0.01(+0.14%) |
Dec 08, 2023 | 6.830 | 7.030 | 6.720 | 6.930 | 50,230 | +0.08(+1.17%) |
Dec 07, 2023 | 6.860 | 7.110 | 6.700 | 6.850 | 65,842 | -0.12(-1.72%) |
Dec 06, 2023 | 6.780 | 7.101 | 6.780 | 6.970 | 57,605 | +0.13(+1.90%) |
Dec 05, 2023 | 6.860 | 7.000 | 6.800 | 6.840 | 53,221 | -0.08(-1.16%) |
Dec 04, 2023 | 6.930 | 7.070 | 6.890 | 6.920 | 30,099 | -0.06(-0.86%) |
Dec 01, 2023 | 6.970 | 7.165 | 6.950 | 6.980 | 60,027 | -0.08(-1.13%) |
Nov 30, 2023 | 6.950 | 7.190 | 6.950 | 7.060 | 67,181 | +0.00(+0.00%) |
Nov 29, 2023 | 6.850 | 7.170 | 6.850 | 7.060 | 48,069 | +0.18(+2.62%) |
Nov 28, 2023 | 6.930 | 7.030 | 6.850 | 6.880 | 54,964 | -0.06(-0.86%) |
Nov 27, 2023 | 7.050 | 7.050 | 6.880 | 6.940 | 45,753 | -0.04(-0.57%) |
Nov 24, 2023 | 7.030 | 7.120 | 6.870 | 6.980 | 18,446 | -0.05(-0.71%) |
Nov 22, 2023 | 7.020 | 7.190 | 6.927 | 7.030 | 51,918 | +0.00(+0.00%) |
Nov 21, 2023 | 7.280 | 7.300 | 6.750 | 7.030 | 67,975 | -0.30(-4.09%) |
Nov 20, 2023 | 7.500 | 7.556 | 7.273 | 7.330 | 43,882 | -0.14(-1.87%) |
Nov 17, 2023 | 7.360 | 7.520 | 7.257 | 7.470 | 61,885 | +0.12(+1.63%) |
Nov 16, 2023 | 7.360 | 7.490 | 7.140 | 7.350 | 28,551 | -0.01(-0.14%) |
Nov 15, 2023 | 7.420 | 7.530 | 7.180 | 7.360 | 70,189 | -0.10(-1.34%) |
Nov 14, 2023 | 7.140 | 7.505 | 7.040 | 7.460 | 57,943 | +0.47(+6.72%) |
Nov 13, 2023 | 7.000 | 7.110 | 6.811 | 6.990 | 24,481 | -0.05(-0.71%) |
Nov 10, 2023 | 7.250 | 7.250 | 6.900 | 7.040 | 43,059 | -0.21(-2.90%) |
Nov 09, 2023 | 7.260 | 7.330 | 6.651 | 7.250 | 61,452 | -0.17(-2.29%) |
Nov 08, 2023 | 7.380 | 7.665 | 7.300 | 7.420 | 33,353 | +0.06(+0.82%) |
Nov 07, 2023 | 7.380 | 7.500 | 7.350 | 7.360 | 91,675 | -0.13(-1.74%) |
Nov 06, 2023 | 7.550 | 7.619 | 7.405 | 7.490 | 38,105 | +0.03(+0.40%) |
Nov 03, 2023 | 7.660 | 8.000 | 7.317 | 7.460 | 89,414 | -0.04(-0.53%) |
Nov 02, 2023 | 7.500 | 7.570 | 7.360 | 7.500 | 100,302 | +0.07(+0.94%) |
Nov 01, 2023 | 7.500 | 7.520 | 7.371 | 7.430 | 25,878 | -0.07(-0.93%) |
Oct 31, 2023 | 7.470 | 7.550 | 7.348 | 7.500 | 28,834 | +0.00(+0.00%) |
Oct 30, 2023 | 7.570 | 7.630 | 7.410 | 7.500 | 45,594 | +0.02(+0.27%) |
Oct 27, 2023 | 7.490 | 7.540 | 7.397 | 7.480 | 37,189 | +0.00(+0.00%) |
Oct 26, 2023 | 7.400 | 7.535 | 7.290 | 7.480 | 35,586 | +0.04(+0.54%) |
Oct 25, 2023 | 7.400 | 7.560 | 7.370 | 7.440 | 39,077 | -0.04(-0.53%) |
Oct 24, 2023 | 7.390 | 7.510 | 7.260 | 7.480 | 36,531 | +0.17(+2.33%) |
Oct 23, 2023 | 7.750 | 7.760 | 7.277 | 7.310 | 66,973 | -0.54(-6.88%) |
Oct 20, 2023 | 7.860 | 7.960 | 7.610 | 7.850 | 53,113 | +0.04(+0.51%) |
Oct 19, 2023 | 7.800 | 7.880 | 7.650 | 7.810 | 45,279 | +0.01(+0.13%) |
Oct 18, 2023 | 7.890 | 7.915 | 7.700 | 7.800 | 51,712 | -0.14(-1.76%) |
Oct 17, 2023 | 7.940 | 8.030 | 7.830 | 7.940 | 40,256 | -0.09(-1.12%) |
Oct 16, 2023 | 8.080 | 8.210 | 7.920 | 8.030 | 46,323 | +0.04(+0.50%) |
Oct 13, 2023 | 7.950 | 8.180 | 7.770 | 7.990 | 32,354 | +0.00(+0.00%) |
Oct 12, 2023 | 7.870 | 8.180 | 7.750 | 7.990 | 36,251 | +0.00(+0.00%) |
Oct 11, 2023 | 8.060 | 8.150 | 7.820 | 7.990 | 29,195 | -0.01(-0.12%) |
Oct 10, 2023 | 8.150 | 8.296 | 7.920 | 8.000 | 61,408 | -0.10(-1.23%) |
Oct 09, 2023 | 8.120 | 8.195 | 7.640 | 8.100 | 58,739 | -0.05(-0.61%) |
Oct 06, 2023 | 8.020 | 8.330 | 8.020 | 8.150 | 29,600 | +0.08(+0.99%) |
Oct 05, 2023 | 8.030 | 8.310 | 7.950 | 8.070 | 41,904 | -0.11(-1.34%) |
Oct 04, 2023 | 8.070 | 8.300 | 7.990 | 8.180 | 42,320 | +0.05(+0.62%) |
Oct 03, 2023 | 8.090 | 8.320 | 8.000 | 8.130 | 50,332 | -0.09(-1.09%) |
Oct 02, 2023 | 8.280 | 8.629 | 8.100 | 8.220 | 23,453 | -0.07(-0.84%) |
Sep 29, 2023 | 8.590 | 8.590 | 8.210 | 8.290 | 37,329 | -0.27(-3.15%) |
Sep 28, 2023 | 8.290 | 8.720 | 8.290 | 8.560 | 23,600 | +0.30(+3.63%) |
Sep 27, 2023 | 8.250 | 8.400 | 8.100 | 8.260 | 28,753 | +0.07(+0.85%) |
Sep 26, 2023 | 7.900 | 8.210 | 7.830 | 8.190 | 43,432 | +0.23(+2.89%) |
Sep 25, 2023 | 8.160 | 7.990 | 7.900 | 7.960 | 103,675 | -0.40(-4.78%) |
Sep 22, 2023 | 8.430 | 8.580 | 8.310 | 8.360 | 39,835 | -0.07(-0.83%) |
Sep 21, 2023 | 8.940 | 8.940 | 8.410 | 8.430 | 57,221 | -0.56(-6.23%) |
Sep 20, 2023 | 9.180 | 9.180 | 8.950 | 8.990 | 28,866 | +0.04(+0.45%) |
Sep 19, 2023 | 8.760 | 9.010 | 8.540 | 8.950 | 41,573 | +0.18(+2.05%) |
Sep 18, 2023 | 8.770 | 8.950 | 8.620 | 8.770 | 109,936 | -0.05(-0.57%) |
Sep 15, 2023 | 7.950 | 8.850 | 7.830 | 8.820 | 1,824,088 | +0.82(+10.25%) |
Sep 14, 2023 | 7.940 | 8.000 | 7.764 | 8.000 | 45,252 | +0.01(+0.13%) |
Sep 13, 2023 | 7.860 | 8.000 | 7.390 | 7.990 | 94,579 | +0.14(+1.78%) |
Sep 12, 2023 | 8.000 | 8.150 | 7.790 | 7.850 | 82,294 | -0.20(-2.48%) |
Sep 11, 2023 | 7.990 | 8.375 | 7.920 | 8.050 | 157,901 | +0.04(+0.50%) |
Sep 08, 2023 | 8.200 | 8.200 | 7.880 | 8.010 | 64,992 | -0.09(-1.11%) |
Sep 07, 2023 | 8.000 | 8.240 | 7.910 | 8.100 | 133,230 | +0.10(+1.25%) |
Sep 06, 2023 | 8.240 | 8.270 | 7.900 | 8.000 | 143,383 | -0.10(-1.23%) |
Sep 05, 2023 | 7.490 | 8.300 | 7.271 | 8.100 | 315,976 | +0.81(+11.11%) |
Sep 01, 2023 | 7.360 | 7.588 | 7.240 | 7.290 | 24,288 | -0.09(-1.22%) |
Aug 31, 2023 | 7.740 | 7.910 | 7.240 | 7.380 | 35,454 | -0.38(-4.90%) |
Aug 30, 2023 | 7.880 | 8.000 | 7.660 | 7.760 | 31,176 | -0.13(-1.65%) |
Aug 29, 2023 | 7.930 | 8.110 | 7.720 | 7.890 | 54,397 | -0.02(-0.25%) |
Aug 28, 2023 | 7.890 | 8.020 | 7.810 | 7.910 | 39,289 | +0.04(+0.51%) |
Aug 25, 2023 | 7.850 | 8.000 | 7.720 | 7.870 | 52,279 | +0.05(+0.64%) |
Aug 24, 2023 | 7.910 | 7.980 | 7.730 | 7.820 | 40,594 | -0.17(-2.13%) |
Aug 23, 2023 | 7.740 | 8.080 | 7.720 | 7.990 | 21,415 | +0.17(+2.17%) |
Aug 22, 2023 | 8.040 | 8.040 | 7.500 | 7.820 | 33,267 | -0.11(-1.39%) |
Aug 21, 2023 | 7.570 | 8.000 | 7.570 | 7.930 | 26,526 | +0.26(+3.39%) |
Aug 18, 2023 | 7.570 | 7.860 | 7.500 | 7.670 | 46,233 | -0.05(-0.65%) |
Aug 17, 2023 | 7.820 | 7.965 | 7.610 | 7.720 | 38,669 | -0.20(-2.53%) |
Aug 16, 2023 | 8.300 | 8.300 | 7.870 | 7.920 | 26,745 | -0.28(-3.41%) |
Aug 15, 2023 | 8.370 | 8.370 | 8.120 | 8.200 | 21,103 | -0.10(-1.20%) |
Aug 14, 2023 | 8.410 | 8.488 | 8.290 | 8.300 | 36,719 | -0.20(-2.35%) |
Aug 11, 2023 | 8.430 | 8.550 | 8.310 | 8.500 | 34,484 | +0.00(+0.00%) |
Aug 10, 2023 | 8.380 | 8.550 | 8.050 | 8.500 | 75,057 | +0.19(+2.29%) |
Aug 09, 2023 | 8.430 | 8.458 | 8.095 | 8.310 | 46,900 | -0.13(-1.54%) |
Aug 08, 2023 | 8.900 | 8.880 | 8.283 | 8.440 | 80,835 | -0.06(-0.71%) |
Aug 07, 2023 | 8.690 | 8.900 | 8.290 | 8.500 | 56,122 | +0.07(+0.83%) |
Aug 04, 2023 | 7.920 | 8.780 | 7.920 | 8.430 | 51,412 | +0.49(+6.17%) |
Aug 03, 2023 | 8.570 | 8.570 | 7.500 | 7.940 | 92,829 | -0.71(-8.21%) |
Aug 02, 2023 | 8.890 | 8.945 | 8.450 | 8.650 | 36,172 | -0.35(-3.89%) |
Aug 01, 2023 | 9.110 | 9.284 | 8.880 | 9.000 | 50,998 | -0.15(-1.64%) |
Jul 31, 2023 | 8.960 | 9.207 | 8.960 | 9.150 | 48,930 | +0.17(+1.89%) |
Jul 28, 2023 | 9.160 | 9.390 | 8.900 | 8.980 | 52,017 | -0.07(-0.77%) |
Jul 27, 2023 | 9.350 | 9.350 | 8.860 | 9.050 | 50,936 | -0.25(-2.69%) |
Jul 26, 2023 | 9.450 | 9.640 | 9.270 | 9.300 | 34,253 | -0.16(-1.69%) |
Jul 25, 2023 | 9.390 | 9.625 | 9.360 | 9.460 | 24,329 | -0.02(-0.21%) |
Jul 24, 2023 | 9.950 | 9.950 | 9.250 | 9.480 | 50,660 | -0.22(-2.27%) |
Jul 21, 2023 | 9.990 | 10.00 | 9.630 | 9.700 | 48,386 | -0.10(-1.02%) |
Jul 20, 2023 | 10.01 | 10.05 | 9.750 | 9.800 | 50,945 | -0.22(-2.20%) |
Jul 19, 2023 | 10.45 | 10.51 | 9.930 | 10.02 | 37,433 | -0.44(-4.21%) |
Jul 18, 2023 | 10.65 | 10.73 | 10.40 | 10.46 | 51,148 | -0.19(-1.78%) |
Jul 17, 2023 | 10.03 | 10.74 | 10.03 | 10.65 | 51,436 | +0.50(+4.93%) |
Jul 14, 2023 | 10.02 | 10.19 | 9.960 | 10.15 | 20,573 | -0.07(-0.68%) |
Jul 13, 2023 | 9.510 | 10.27 | 9.250 | 10.22 | 41,268 | +0.74(+7.81%) |
Jul 12, 2023 | 9.640 | 9.680 | 9.410 | 9.480 | 26,455 | +0.05(+0.53%) |
Jul 11, 2023 | 9.730 | 9.757 | 9.360 | 9.430 | 46,228 | -0.36(-3.68%) |
Jul 10, 2023 | 10.24 | 10.54 | 9.600 | 9.790 | 56,772 | -0.49(-4.77%) |
Jul 07, 2023 | 10.00 | 10.60 | 9.910 | 10.28 | 45,806 | +0.47(+4.79%) |
Jul 06, 2023 | 10.00 | 10.23 | 9.420 | 9.810 | 67,060 | -0.49(-4.76%) |
Jul 05, 2023 | 10.33 | 10.40 | 9.990 | 10.30 | 41,911 | -0.10(-0.96%) |
Jul 03, 2023 | 10.50 | 10.56 | 9.830 | 10.40 | 63,467 | -0.08(-0.76%) |
Jun 30, 2023 | 10.49 | 10.50 | 10.26 | 10.48 | 62,186 | +0.04(+0.38%) |
Jun 29, 2023 | 11.05 | 11.05 | 10.20 | 10.44 | 94,227 | -0.05(-0.48%) |
Jun 28, 2023 | 10.00 | 10.59 | 10.00 | 10.49 | 59,694 | +0.49(+4.90%) |
Jun 27, 2023 | 10.23 | 11.00 | 9.843 | 10.00 | 148,361 | -0.28(-2.72%) |
Jun 26, 2023 | 10.62 | 11.03 | 10.20 | 10.28 | 125,839 | -0.45(-4.19%) |
Jun 23, 2023 | 10.61 | 11.04 | 10.45 | 10.73 | 2,226,422 | -0.09(-0.83%) |
Jun 22, 2023 | 10.68 | 10.99 | 10.32 | 10.82 | 121,307 | +0.27(+2.56%) |
Jun 21, 2023 | 10.35 | 10.83 | 10.17 | 10.55 | 102,898 | +0.52(+5.18%) |
Jun 20, 2023 | 9.870 | 10.75 | 9.680 | 10.03 | 80,765 | +0.19(+1.93%) |
Jun 16, 2023 | 9.850 | 10.86 | 9.840 | 9.840 | 144,407 | -0.16(-1.60%) |
Jun 15, 2023 | 9.820 | 10.54 | 9.820 | 10.00 | 68,359 | -0.22(-2.15%) |
Jun 14, 2023 | 9.640 | 10.64 | 9.640 | 10.22 | 249,725 | +0.68(+7.13%) |
Jun 13, 2023 | 8.800 | 9.700 | 8.696 | 9.540 | 127,944 | +0.77(+8.78%) |
Jun 12, 2023 | 8.440 | 8.800 | 7.880 | 8.770 | 91,144 | +0.46(+5.54%) |
Jun 09, 2023 | 7.980 | 8.860 | 7.820 | 8.310 | 119,658 | +0.31(+3.88%) |
Jun 08, 2023 | 7.830 | 8.250 | 7.590 | 8.000 | 30,454 | +0.25(+3.23%) |
Jun 07, 2023 | 7.800 | 7.980 | 7.700 | 7.750 | 38,240 | +0.00(+0.00%) |
Jun 06, 2023 | 7.660 | 7.890 | 7.590 | 7.750 | 29,988 | +0.00(+0.00%) |
Jun 05, 2023 | 7.950 | 8.110 | 7.680 | 7.750 | 44,938 | -0.47(-5.72%) |
Jun 02, 2023 | 7.850 | 8.380 | 7.620 | 8.220 | 37,432 | +0.47(+6.06%) |